Premium
Lpl Financial Holdings Inc (L2PL34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.24 | 5.52917589955 | 94.77 | 100.01 | 94.77 | 73 | 97.6756314 | DR |
| 4 | -4.61 | -4.40642324603 | 104.62 | 105.46 | 91.36 | 270 | 97.63911925 | DR |
| 12 | -15.13 | -13.1405245788 | 115.14 | 120.96 | 91.36 | 229 | 106.27948319 | DR |
| 26 | 15.01 | 17.6588235294 | 85 | 120.96 | 84.86 | 178 | 107.11676057 | DR |
| 52 | 22.11 | 28.3825417202 | 77.9 | 120.96 | 60.26 | 210 | 86.96303848 | DR |
| 156 | 30.47 | 43.8165084843 | 69.54 | 120.96 | 52.66 | 207 | 84.90016653 | DR |
| 260 | 47.16 | 89.2336802271 | 52.85 | 120.96 | 40.7 | 245 | 76.90672669 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 100.01 | 1.4 | 1.42 | 98.61 | 100.01 | 98.61 | 15 |
| 1745875800 | 98.61 | -0.56 | -0.56 | 98.61 | 98.61 | 98.61 | 5 |
| 1745616600 | 99.17 | 0.37 | 0.37 | 99.17 | 99.17 | 99.17 | 75 |
| 1745530140 | 98.8 | 0 | 0.00 | 98.8 | 98.8 | 98.8 | 0 |
| 1745443740 | 98.8 | 2.92 | 3.05 | 98.8 | 98.8 | 98.8 | 91 |
| 1745357400 | 95.88 | -3.21 | -3.24 | 94.77 | 95.88 | 94.77 | 122 |
| 1744925400 | 99.09 | -0.31 | -0.31 | 99.09 | 99.09 | 99.09 | 12 |
| 1744839000 | 99.4 | -3.19 | -3.11 | 99.4 | 99.9 | 99.4 | 147 |
| 1744752600 | 102.59 | 1.26 | 1.24 | 102.33 | 102.59 | 102.33 | 312 |
| 1744666200 | 101.33 | 0.98 | 0.98 | 103.9 | 103.9 | 100.33 | 259 |
| 1744407000 | 100.35 | 2.23 | 2.27 | 100 | 100.35 | 100 | 361 |
| 1744320600 | 98.12 | -4.96 | -4.81 | 98.53 | 98.53 | 97.1 | 196 |
| 1744234200 | 103.08 | 8.72 | 9.24 | 92.5 | 103.08 | 92.5 | 319 |
| 1744147800 | 94.36 | 0.07 | 0.07 | 98.99 | 98.99 | 94.36 | 490 |
| 1744061400 | 94.29 | 1.78 | 1.92 | 94.32 | 94.32 | 92.8 | 1060 |
| 1743802200 | 92.51 | -5.91 | -6.00 | 91.36 | 92.51 | 91.36 | 589 |
| 1743715800 | 98.42 | -7.03 | -6.67 | 96.7 | 98.42 | 96.7 | 243 |
| 1743629400 | 105.45 | -0.01 | -0.01 | 105.19 | 105.45 | 105.19 | 115 |
| 1743542940 | 105.46 | 0.08 | 0.08 | 104.62 | 105.46 | 104.62 | 191 |
| 1743456600 | 105.38 | -0.57 | -0.54 | 104.72 | 105.38 | 104.72 | 141 |
| 1743197400 | 105.95 | -0.77 | -0.72 | 106.5 | 106.5 | 105.95 | 164 |
| 1743111000 | 106.72 | -0.68 | -0.63 | 106.75 | 106.75 | 106.72 | 116 |
| 1743024600 | 107.4 | 0.11 | 0.10 | 108.24 | 108.24 | 107.07 | 105 |
| 1742938200 | 107.29 | -1.11 | -1.02 | 108.29 | 108.29 | 107.29 | 96 |
| 1742851740 | 108.4 | 3.49 | 3.33 | 108.71 | 108.71 | 108.4 | 163 |
| 1742592600 | 104.91 | 0.29 | 0.28 | 104.86 | 104.91 | 104.86 | 145 |
| 1742506200 | 104.62 | 0.22 | 0.21 | 105.4 | 106 | 104.62 | 359 |
| 1742419800 | 104.4 | 1.52 | 1.48 | 104.75 | 104.75 | 104.4 | 309 |
| 1742333400 | 102.88 | -0.62 | -0.60 | 103.46 | 103.46 | 102.88 | 314 |
| 1742247000 | 103.5 | 1.18 | 1.15 | 103.74 | 103.74 | 103.5 | 188 |
| 1741987800 | 102.32 | 2.63 | 2.64 | 103.2 | 103.2 | 102.32 | 158 |
| 1741901400 | 99.69 | -3.14 | -3.05 | 99.8 | 99.8 | 99.69 | 226 |
| 1741814940 | 102.83 | 0.22 | 0.21 | 102.9 | 102.9 | 102.83 | 185 |
| 1741728600 | 102.61 | -5.27 | -4.89 | 100.42 | 102.61 | 100.42 | 332 |
| 1741642140 | 107.88 | 0 | 0.00 | 107.88 | 107.88 | 107.88 | 0 |
| 1741382940 | 107.88 | 0 | 0.00 | 107.88 | 107.88 | 107.88 | 0 |
| 1741296540 | 107.88 | -0.93 | -0.85 | 107.88 | 107.88 | 107.88 | 176 |
| 1741210140 | 108.81 | -10.37 | -8.70 | 109.55 | 109.55 | 108.81 | 88 |
| 1740778200 | 119.18 | 0.96 | 0.81 | 120.4 | 120.4 | 119.18 | 335 |
| 1740691740 | 118.22 | 1.5 | 1.29 | 120.02 | 120.02 | 118.22 | 276 |
| 1740605400 | 116.72 | 3.26 | 2.87 | 116.72 | 116.72 | 116.72 | 157 |
| 1740519000 | 113.46 | -6.08 | -5.09 | 115.6 | 115.6 | 113.46 | 28 |
| 1740432540 | 119.54 | 0.73 | 0.61 | 119.92 | 119.92 | 119.54 | 141 |
| 1740173400 | 118.81 | -0.35 | -0.29 | 118.81 | 118.81 | 118.81 | 201 |
| 1740087000 | 119.16 | -1.8 | -1.49 | 118.9 | 119.16 | 118.86 | 26 |
| 1740000540 | 120.96 | 1.04 | 0.87 | 120.96 | 120.96 | 120.96 | 76 |
| 1739914140 | 119.92 | -0.3 | -0.25 | 119.92 | 119.92 | 119.92 | 55 |
| 1739827800 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1739568600 | 120.22 | 1.14 | 0.96 | 119.12 | 120.22 | 119.12 | 41 |
| 1739482140 | 119.08 | 2.37 | 2.03 | 119.08 | 119.08 | 119.08 | 40 |
| 1739395740 | 116.71 | 0.07 | 0.06 | 116.71 | 116.71 | 116.71 | 16 |
| 1739309400 | 116.64 | -1.64 | -1.39 | 116.64 | 116.64 | 116.64 | 352 |
| 1739222940 | 118.28 | -1.96 | -1.63 | 118.28 | 118.28 | 118.28 | 56 |
| 1738963800 | 120.24 | 1.52 | 1.28 | 120.24 | 120.24 | 120.24 | 418 |
| 1738877340 | 118.72 | 1.35 | 1.15 | 118.72 | 118.72 | 118.72 | 10 |
| 1738790940 | 117.37 | 2.54 | 2.21 | 117.49 | 117.49 | 117.37 | 983 |
| 1738704600 | 114.83 | -2.58 | -2.20 | 115.14 | 115.14 | 114.83 | 837 |
| 1738618200 | 117.41 | -1.82 | -1.53 | 117.41 | 117.41 | 117.41 | 19 |
| 1738358940 | 119.23 | 0.85 | 0.72 | 119.23 | 119.23 | 119.23 | 25 |
| 1738272540 | 118.38 | -0.13 | -0.11 | 118.4 | 118.83 | 118.38 | 60 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
